Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cavanal Hill Active Core Fd Cl A Shs (MF: AABAX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 13.45 13.45 13.45 0 -0.05(-0.37%)
Apr 27, 2018 13.50 13.50 13.50 0 +0.01(+0.07%)
Apr 26, 2018 13.49 13.49 13.49 0 +0.08(+0.60%)
Apr 25, 2018 13.41 13.41 13.41 0 +0.00(+0.00%)
Apr 24, 2018 13.41 13.41 13.41 0 -0.09(-0.67%)
Apr 23, 2018 13.50 13.50 13.50 0 -0.01(-0.07%)
Apr 20, 2018 13.51 13.51 13.51 0 -0.06(-0.44%)
Apr 19, 2018 13.57 13.57 13.57 0 -0.06(-0.44%)
Apr 18, 2018 13.63 13.63 13.63 0 +0.00(+0.00%)
Apr 17, 2018 13.63 13.63 13.63 0 +0.13(+0.96%)
Apr 13, 2018 13.50 13.50 13.50 0 -0.02(-0.15%)
Apr 12, 2018 13.52 13.52 13.52 0 +0.03(+0.22%)
Apr 11, 2018 13.49 13.49 13.49 0 -0.03(-0.22%)
Apr 10, 2018 13.52 13.52 13.52 0 +0.12(+0.90%)
Apr 09, 2018 13.40 13.40 13.40 0 +0.01(+0.07%)
Apr 06, 2018 13.39 13.39 13.39 0 -0.13(-0.96%)
Apr 05, 2018 13.52 13.52 13.52 0 +0.04(+0.30%)
Apr 04, 2018 13.48 13.48 13.48 0 +0.07(+0.52%)
Apr 03, 2018 13.41 13.41 13.41 0 +0.08(+0.60%)
Apr 02, 2018 13.33 13.33 13.33 0 -0.16(-1.19%)
Mar 29, 2018 13.49 13.49 13.49 0 +0.09(+0.67%)
Mar 28, 2018 13.40 13.40 13.40 0 -0.01(-0.07%)
Mar 27, 2018 13.41 13.41 13.41 0 -0.10(-0.74%)
Mar 26, 2018 13.51 13.51 13.51 0 +0.18(+1.35%)
Mar 23, 2018 13.33 13.33 13.33 0 -0.14(-1.04%)
Mar 22, 2018 13.47 13.47 13.47 0 -0.17(-1.25%)
Mar 21, 2018 13.64 13.64 13.64 0 +0.00(+0.00%)
Mar 20, 2018 13.64 13.64 13.64 0 +0.01(+0.07%)
Mar 19, 2018 13.63 13.63 13.63 0 -0.10(-0.73%)
Mar 16, 2018 13.73 13.73 13.73 0 +0.02(+0.15%)
Mar 15, 2018 13.71 13.71 13.71 0 -0.02(-0.15%)
Mar 14, 2018 13.73 13.73 13.73 0 -0.02(-0.15%)
Mar 13, 2018 13.75 13.75 13.75 0 -0.03(-0.22%)
Mar 12, 2018 13.78 13.78 13.78 0 +0.00(+0.00%)
Mar 09, 2018 13.78 13.78 13.78 0 +0.12(+0.88%)
Mar 08, 2018 13.66 13.66 13.66 0 +0.04(+0.29%)
Mar 07, 2018 13.62 13.62 13.62 0 +0.00(+0.00%)
Mar 06, 2018 13.62 13.62 13.62 0 +0.04(+0.29%)
Mar 05, 2018 13.58 13.58 13.58 0 +0.07(+0.52%)
Mar 02, 2018 13.51 13.51 13.51 0 +0.03(+0.22%)
Mar 01, 2018 13.48 13.48 13.48 0 -0.06(-0.44%)
Feb 28, 2018 13.54 13.54 13.54 0 -0.08(-0.59%)
Feb 27, 2018 13.62 13.62 13.62 0 -0.12(-0.87%)
Feb 26, 2018 13.74 13.74 13.74 0 +0.08(+0.59%)
Feb 23, 2018 13.66 13.66 13.66 0 +0.12(+0.89%)
Feb 22, 2018 13.54 13.54 13.54 0 +0.01(+0.07%)
Feb 21, 2018 13.53 13.53 13.53 0 -0.05(-0.37%)
Feb 20, 2018 13.58 13.58 13.58 0 -0.07(-0.51%)
Feb 16, 2018 13.65 13.65 13.65 0 +0.02(+0.15%)
Feb 15, 2018 13.63 13.63 13.63 0 +0.10(+0.74%)
Feb 14, 2018 13.53 13.53 13.53 0 +0.09(+0.67%)
Feb 13, 2018 13.44 13.44 13.44 0 +0.03(+0.22%)
Feb 12, 2018 13.41 13.41 13.41 0 +0.10(+0.75%)
Feb 09, 2018 13.31 13.31 13.31 0 +0.10(+0.76%)
Feb 08, 2018 13.21 13.21 13.21 0 -0.28(-2.08%)
Feb 07, 2018 13.49 13.49 13.49 0 -0.08(-0.59%)
Feb 06, 2018 13.57 13.57 13.57 0 +0.14(+1.04%)
Feb 05, 2018 13.43 13.43 13.43 0 -0.30(-2.18%)
Feb 02, 2018 13.73 13.73 13.73 0 -0.20(-1.44%)
Feb 01, 2018 13.93 13.93 13.93 0 -0.02(-0.14%)
Jan 31, 2018 13.95 13.95 13.95 0 +0.01(+0.07%)
Jan 30, 2018 13.94 13.94 13.94 0 -0.10(-0.71%)
Jan 29, 2018 14.04 14.04 14.04 0 -0.07(-0.50%)
Jan 26, 2018 14.11 14.11 14.11 0 +0.07(+0.50%)
Jan 25, 2018 14.04 14.04 14.04 0 +0.01(+0.07%)
Jan 24, 2018 14.03 14.03 14.03 0 -0.01(-0.07%)
Jan 23, 2018 14.04 14.04 14.04 0 +0.02(+0.14%)
Jan 22, 2018 14.02 14.02 14.02 0 +0.05(+0.36%)
Jan 19, 2018 13.97 13.97 13.97 0 +0.05(+0.36%)
Jan 18, 2018 13.92 13.92 13.92 0 -0.03(-0.22%)
Jan 17, 2018 13.95 13.95 13.95 0 +0.08(+0.58%)
Jan 16, 2018 13.87 13.87 13.87 0 -0.03(-0.22%)
Jan 12, 2018 13.90 13.90 13.90 0 +0.04(+0.29%)
Jan 11, 2018 13.86 13.86 13.86 0 +0.07(+0.51%)
Jan 10, 2018 13.79 13.79 13.79 0 -0.03(-0.22%)
Jan 09, 2018 13.82 13.82 13.82 0 -0.01(-0.07%)
Jan 08, 2018 13.83 13.83 13.83 0 +0.02(+0.14%)
Jan 05, 2018 13.81 13.81 13.81 0 +0.05(+0.36%)
Jan 04, 2018 13.76 13.76 13.76 0 +0.03(+0.22%)
Jan 03, 2018 13.73 13.73 13.73 0 +0.06(+0.44%)
Jan 02, 2018 13.67 13.67 13.67 0 +0.04(+0.29%)
Dec 29, 2017 13.63 13.63 13.63 0 -0.02(-0.15%)
Dec 28, 2017 13.65 13.65 13.65 0 -0.05(-0.36%)
Dec 27, 2017 13.70 13.70 13.70 0 +0.03(+0.22%)
Dec 26, 2017 13.67 13.67 13.67 0 +0.01(+0.07%)
Dec 22, 2017 13.66 13.66 13.66 0 +0.00(+0.00%)
Dec 21, 2017 13.66 13.66 13.66 0 +0.02(+0.15%)
Dec 20, 2017 13.64 13.64 13.64 0 -0.01(-0.07%)
Dec 19, 2017 13.65 13.65 13.65 0 -0.66(-4.61%)
Dec 18, 2017 14.31 14.31 14.31 0 +0.04(+0.28%)
Dec 15, 2017 14.27 14.27 14.27 0 +0.07(+0.49%)
Dec 14, 2017 14.20 14.20 14.20 0 -0.04(-0.28%)
Dec 13, 2017 14.24 14.24 14.24 0 +0.03(+0.21%)
Dec 12, 2017 14.21 14.21 14.21 0 -0.01(-0.07%)
Dec 11, 2017 14.22 14.22 14.22 0 +0.02(+0.14%)
Dec 08, 2017 14.20 14.20 14.20 0 +0.05(+0.35%)
Dec 07, 2017 14.15 14.15 14.15 0 +0.02(+0.14%)
Dec 06, 2017 14.13 14.13 14.13 0 -0.01(-0.07%)
Dec 05, 2017 14.14 14.14 14.14 0 -0.03(-0.21%)
Dec 04, 2017 14.17 14.17 14.17 0 +0.00(+0.00%)
Dec 01, 2017 14.17 14.17 14.17 0 -0.01(-0.07%)
Nov 30, 2017 14.18 14.18 14.18 0 +0.04(+0.28%)
Nov 29, 2017 14.14 14.14 14.14 0 -0.02(-0.14%)
Nov 28, 2017 14.16 14.16 14.16 0 +0.08(+0.57%)
Nov 27, 2017 14.08 14.08 14.08 0 -0.02(-0.14%)
Nov 24, 2017 14.10 14.10 14.10 0 +0.01(+0.07%)
Nov 22, 2017 14.09 14.09 14.09 0 +0.01(+0.07%)
Nov 21, 2017 14.08 14.08 14.08 0 +0.06(+0.43%)
Nov 20, 2017 14.02 14.02 14.02 0 +0.02(+0.14%)
Nov 17, 2017 14.00 14.00 14.00 0 -0.01(-0.07%)
Nov 16, 2017 14.01 14.01 14.01 0 +0.07(+0.50%)
Nov 15, 2017 13.94 13.94 13.94 0 -0.02(-0.14%)
Nov 14, 2017 13.96 13.96 13.96 0 -0.01(-0.07%)
Nov 13, 2017 13.97 13.97 13.97 0 +0.01(+0.07%)
Nov 10, 2017 13.96 13.96 13.96 0 -0.02(-0.14%)
Nov 09, 2017 13.98 13.98 13.98 0 -0.05(-0.36%)
Nov 08, 2017 14.03 14.03 14.03 0 +0.03(+0.21%)
Nov 07, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Nov 06, 2017 14.00 14.00 14.00 0 +0.01(+0.07%)
Nov 03, 2017 13.99 13.99 13.99 0 +0.01(+0.07%)
Nov 02, 2017 13.98 13.98 13.98 0 +0.02(+0.14%)
Nov 01, 2017 13.96 13.96 13.96 0 +0.01(+0.07%)
Oct 31, 2017 13.95 13.95 13.95 0 +0.03(+0.22%)
Oct 30, 2017 13.92 13.92 13.92 0 -0.03(-0.22%)
Oct 27, 2017 13.95 13.95 13.95 0 +0.07(+0.50%)
Oct 26, 2017 13.88 13.88 13.88 0 +0.01(+0.07%)
Oct 25, 2017 13.87 13.87 13.87 0 -0.04(-0.29%)
Oct 24, 2017 13.91 13.91 13.91 0 +0.01(+0.07%)
Oct 23, 2017 13.90 13.90 13.90 0 -0.04(-0.29%)
Oct 20, 2017 13.94 13.94 13.94 0 +0.03(+0.22%)
Oct 19, 2017 13.91 13.91 13.91 0 +0.01(+0.07%)
Oct 18, 2017 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 17, 2017 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 16, 2017 13.90 13.90 13.90 0 +0.00(+0.00%)
Oct 13, 2017 13.90 13.90 13.90 0 +0.03(+0.22%)
Oct 12, 2017 13.87 13.87 13.87 0 +0.00(+0.00%)
Oct 11, 2017 13.87 13.87 13.87 0 +0.01(+0.07%)
Oct 10, 2017 13.86 13.86 13.86 0 +0.03(+0.22%)
Oct 09, 2017 13.83 13.83 13.83 0 -0.01(-0.07%)
Oct 06, 2017 13.84 13.84 13.84 0 -0.01(-0.07%)
Oct 05, 2017 13.85 13.85 13.85 0 +0.02(+0.14%)
Oct 04, 2017 13.83 13.83 13.83 0 +0.01(+0.07%)
Oct 03, 2017 13.82 13.82 13.82 0 -0.01(-0.07%)
Oct 02, 2017 13.83 13.83 13.83 0 +0.02(+0.14%)
Sep 29, 2017 13.81 13.81 13.81 0 +0.03(+0.22%)
Sep 28, 2017 13.78 13.78 13.78 0 +0.02(+0.15%)
Sep 27, 2017 13.76 13.76 13.76 0 +0.01(+0.07%)
Sep 26, 2017 13.75 13.75 13.75 0 +0.00(+0.00%)
Sep 25, 2017 13.75 13.75 13.75 0 -0.01(-0.07%)
Sep 22, 2017 13.76 13.76 13.76 0 +0.02(+0.15%)
Sep 21, 2017 13.74 13.74 13.74 0 -0.02(-0.15%)
Sep 20, 2017 13.76 13.76 13.76 0 -0.01(-0.07%)
Sep 19, 2017 13.77 13.77 13.77 0 +0.00(+0.00%)
Sep 18, 2017 13.77 13.77 13.77 0 +0.01(+0.07%)
Sep 15, 2017 13.76 13.76 13.76 0 +0.02(+0.15%)
Sep 14, 2017 13.74 13.74 13.74 0 +0.00(+0.00%)
Sep 13, 2017 13.74 13.74 13.74 0 -0.01(-0.07%)
Sep 12, 2017 13.75 13.75 13.75 0 +0.01(+0.07%)
Sep 11, 2017 13.74 13.74 13.74 0 +0.07(+0.51%)
Sep 08, 2017 13.67 13.67 13.67 0 -0.01(-0.07%)
Sep 07, 2017 13.68 13.68 13.68 0 +0.03(+0.22%)
Sep 06, 2017 13.65 13.65 13.65 0 +0.01(+0.07%)
Sep 05, 2017 13.64 13.64 13.64 0 -0.04(-0.29%)
Sep 01, 2017 13.68 13.68 13.68 0 +0.01(+0.07%)
Aug 31, 2017 13.67 13.67 13.67 0 +0.05(+0.37%)
Aug 30, 2017 13.62 13.62 13.62 0 +0.03(+0.22%)
Aug 29, 2017 13.59 13.59 13.59 0 +0.00(+0.00%)
Aug 28, 2017 13.59 13.59 13.59 0 +0.00(+0.00%)
Aug 25, 2017 13.59 13.59 13.59 0 +0.03(+0.22%)
Aug 24, 2017 13.56 13.56 13.56 0 -0.02(-0.15%)
Aug 23, 2017 13.58 13.58 13.58 0 -0.01(-0.07%)
Aug 22, 2017 13.59 13.59 13.59 0 +0.07(+0.52%)
Aug 21, 2017 13.52 13.52 13.52 0 +0.01(+0.07%)
Aug 18, 2017 13.51 13.51 13.51 0 -0.01(-0.07%)
Aug 17, 2017 13.52 13.52 13.52 0 -0.10(-0.73%)
Aug 16, 2017 13.62 13.62 13.62 0 +0.03(+0.22%)
Aug 15, 2017 13.59 13.59 13.59 0 -0.02(-0.15%)
Aug 14, 2017 13.61 13.61 13.61 0 +0.06(+0.44%)
Aug 11, 2017 13.55 13.55 13.55 0 +0.02(+0.15%)
Aug 10, 2017 13.53 13.53 13.53 0 -0.10(-0.73%)
Aug 09, 2017 13.63 13.63 13.63 0 -0.01(-0.07%)
Aug 08, 2017 13.64 13.64 13.64 0 -0.02(-0.15%)
Aug 07, 2017 13.66 13.66 13.66 0 +0.02(+0.15%)
Aug 04, 2017 13.64 13.64 13.64 0 +0.00(+0.00%)
Aug 03, 2017 13.64 13.64 13.64 0 -0.01(-0.07%)
Aug 02, 2017 13.65 13.65 13.65 0 +0.00(+0.00%)
Aug 01, 2017 13.65 13.65 13.65 0 +0.02(+0.15%)
Jul 31, 2017 13.63 13.63 13.63 0 +0.00(+0.00%)
Jul 28, 2017 13.63 13.63 13.63 0 -0.01(-0.07%)
Jul 27, 2017 13.64 13.64 13.64 0 -0.02(-0.15%)
Jul 26, 2017 13.66 13.66 13.66 0 +0.01(+0.07%)
Jul 25, 2017 13.65 13.65 13.65 0 +0.00(+0.00%)
Jul 24, 2017 13.65 13.65 13.65 0 -0.01(-0.07%)
Jul 21, 2017 13.66 13.66 13.66 0 +0.00(+0.00%)
Jul 20, 2017 13.66 13.66 13.66 0 +0.00(+0.00%)
Jul 19, 2017 13.66 13.66 13.66 0 +0.05(+0.37%)
Jul 18, 2017 13.61 13.61 13.61 0 +0.02(+0.15%)
Jul 17, 2017 13.59 13.59 13.59 0 +0.00(+0.00%)
Jul 14, 2017 13.59 13.59 13.59 0 +0.05(+0.37%)
Jul 13, 2017 13.54 13.54 13.54 0 +0.00(+0.00%)
Jul 12, 2017 13.54 13.54 13.54 0 +0.07(+0.52%)
Jul 11, 2017 13.47 13.47 13.47 0 +0.00(+0.00%)
Jul 10, 2017 13.47 13.47 13.47 0 +0.01(+0.07%)
Jul 07, 2017 13.46 13.46 13.46 0 +0.04(+0.30%)
Jul 06, 2017 13.42 13.42 13.42 0 -0.08(-0.59%)
Jul 05, 2017 13.50 13.50 13.50 0 +0.00(+0.00%)
Jul 03, 2017 13.50 13.50 13.50 0 +0.02(+0.15%)
Jun 30, 2017 13.48 13.48 13.48 0 -0.04(-0.30%)
Jun 29, 2017 13.52 13.52 13.52 0 -0.08(-0.59%)
Jun 28, 2017 13.60 13.60 13.60 0 +0.06(+0.44%)
Jun 27, 2017 13.54 13.54 13.54 0 -0.08(-0.59%)
Jun 26, 2017 13.62 13.62 13.62 0 +0.03(+0.22%)
Jun 23, 2017 13.59 13.59 13.59 0 +0.02(+0.15%)
Jun 22, 2017 13.57 13.57 13.57 0 +0.00(+0.00%)
Jun 21, 2017 13.57 13.57 13.57 0 -0.01(-0.07%)
Jun 20, 2017 13.58 13.58 13.58 0 -0.05(-0.37%)
Jun 19, 2017 13.63 13.63 13.63 0 +0.05(+0.37%)
Jun 16, 2017 13.58 13.58 13.58 0 +0.00(+0.00%)
Jun 15, 2017 13.58 13.58 13.58 0 -0.04(-0.29%)
Jun 14, 2017 13.62 13.62 13.62 0 +0.01(+0.07%)
Jun 13, 2017 13.61 13.61 13.61 0 +0.05(+0.37%)
Jun 12, 2017 13.56 13.56 13.56 0 -0.01(-0.07%)
Jun 09, 2017 13.57 13.57 13.57 0 +0.00(+0.00%)
Jun 08, 2017 13.57 13.57 13.57 0 +0.00(+0.00%)
Jun 07, 2017 13.57 13.57 13.57 0 +0.00(+0.00%)
Jun 06, 2017 13.57 13.57 13.57 0 -0.01(-0.07%)
Jun 05, 2017 13.58 13.58 13.58 0 -0.02(-0.15%)
Jun 02, 2017 13.60 13.60 13.60 0 +0.04(+0.29%)
Jun 01, 2017 13.56 13.56 13.56 0 +0.07(+0.52%)
May 31, 2017 13.49 13.49 13.49 0 +0.00(+0.00%)
May 30, 2017 13.49 13.49 13.49 0 +0.00(+0.00%)
May 26, 2017 13.49 13.49 13.49 0 +0.00(+0.00%)
May 25, 2017 13.49 13.49 13.49 0 +0.03(+0.22%)
May 24, 2017 13.46 13.46 13.46 0 +0.03(+0.22%)
May 23, 2017 13.43 13.43 13.43 0 +0.00(+0.00%)
May 22, 2017 13.43 13.43 13.43 0 +0.03(+0.22%)
May 19, 2017 13.40 13.40 13.40 0 +0.06(+0.45%)
May 18, 2017 13.34 13.34 13.34 0 +0.01(+0.08%)
May 17, 2017 13.33 13.33 13.33 0 -0.10(-0.74%)
May 16, 2017 13.43 13.43 13.43 0 +0.00(+0.00%)
May 15, 2017 13.43 13.43 13.43 0 +0.04(+0.30%)
May 12, 2017 13.39 13.39 13.39 0 +0.00(+0.00%)
May 11, 2017 13.39 13.39 13.39 0 -0.02(-0.15%)
May 10, 2017 13.41 13.41 13.41 0 +0.02(+0.15%)
May 09, 2017 13.39 13.39 13.39 0 -0.01(-0.07%)
May 08, 2017 13.40 13.40 13.40 0 -0.02(-0.15%)
May 05, 2017 13.42 13.42 13.42 0 +0.05(+0.37%)
May 04, 2017 13.37 13.37 13.37 0 -0.02(-0.15%)
May 03, 2017 13.39 13.39 13.39 0 -0.02(-0.15%)
May 02, 2017 13.41 13.41 13.41 0 +0.02(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.